Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.92	20.05	19.45	19.61	23,404,908	-0.30(-1.52%)
Jul 30, 2002	20.00	20.01	19.72	19.91	15,683,339	-0.19(-0.93%)
Jul 29, 2002	19.91	20.10	19.55	20.10	20,182,774	+0.38(+1.94%)
Jul 26, 2002	19.08	19.80	19.08	19.72	16,152,935	+0.57(+3.00%)
Jul 25, 2002	19.15	19.42	18.90	19.14	27,388,728	+0.12(+0.65%)
Jul 24, 2002	18.44	19.14	18.44	19.02	29,711,116	+0.20(+1.04%)
Jul 23, 2002	17.99	19.04	17.98	18.82	33,406,604	+0.92(+5.11%)
Jul 22, 2002	17.89	18.36	17.72	17.91	27,892,604	+0.15(+0.86%)
Jul 19, 2002	18.08	18.31	17.52	17.76	23,551,658	-0.32(-1.79%)
Jul 18, 2002	18.79	18.79	17.98	18.08	27,592,532	-0.71(-3.78%)
Jul 17, 2002	18.51	18.93	18.40	18.79	23,097,324	+0.69(+3.84%)
Jul 16, 2002	17.98	18.30	17.67	18.10	23,782,698	+0.04(+0.21%)
Jul 15, 2002	18.15	18.44	17.16	18.06	26,247,844	-0.22(-1.21%)
Jul 12, 2002	18.81	18.89	18.10	18.28	18,247,568	-0.46(-2.45%)
Jul 11, 2002	19.17	19.23	18.53	18.74	23,966,076	-0.50(-2.59%)
Jul 10, 2002	19.89	19.89	19.17	19.24	22,571,610	-0.65(-3.26%)
Jul 09, 2002	20.03	20.12	19.83	19.89	23,131,368	-0.30(-1.50%)
Jul 08, 2002	19.78	20.28	19.77	20.19	25,097,802	+0.51(+2.58%)
Jul 05, 2002	19.59	19.69	19.29	19.68	9,801,177	+0.40(+2.08%)
Jul 04, 2002	19.68	19.71	19.24	19.28	25,303,016	+0.00(+0.00%)
Jul 03, 2002	19.68	19.71	19.24	19.28	25,303,016	-0.18(-0.94%)
Jul 02, 2002	19.34	19.59	19.22	19.46	33,769,836	+0.32(+1.65%)
Jul 01, 2002	18.55	19.37	18.55	19.15	39,270,216	+0.55(+2.93%)
Jun 28, 2002	18.43	18.84	18.41	18.60	50,886,616	+0.35(+1.89%)
Jun 27, 2002	19.31	19.80	17.18	18.26	64,029,676	-0.91(-4.73%)
Jun 26, 2002	19.38	19.42	18.31	19.17	84,646,824	-0.66(-3.33%)
Jun 25, 2002	20.95	21.15	19.73	19.83	55,875,608	-0.96(-4.61%)
Jun 24, 2002	22.05	22.19	20.40	20.78	57,549,716	-1.64(-7.31%)
Jun 21, 2002	23.03	23.28	22.40	22.42	33,076,946	-0.92(-3.92%)
Jun 20, 2002	23.41	23.45	23.34	23.34	12,447,821	-0.06(-0.25%)
Jun 19, 2002	23.34	23.46	23.30	23.40	15,589,419	+0.00(+0.00%)
Jun 18, 2002	23.42	23.48	23.35	23.40	9,788,733	+0.00(+0.00%)
Jun 17, 2002	23.50	23.59	23.27	23.40	16,361,905	-0.09(-0.36%)
Jun 14, 2002	23.70	23.78	23.39	23.48	11,846,033	-0.28(-1.16%)
Jun 13, 2002	23.88	23.92	23.72	23.76	12,042,090	-0.16(-0.68%)
Jun 12, 2002	24.00	24.04	23.75	23.92	20,118,206	-0.05(-0.21%)
Jun 11, 2002	23.98	24.20	23.93	23.97	13,316,104	+0.21(+0.88%)
Jun 10, 2002	23.87	23.95	23.53	23.77	11,047,015	-0.06(-0.23%)
Jun 07, 2002	23.91	24.20	23.81	23.82	14,995,145	-0.12(-0.48%)
Jun 06, 2002	24.36	24.43	23.91	23.94	17,850,290	-0.49(-2.02%)
Jun 05, 2002	24.49	24.61	24.37	24.43	15,679,112	-0.15(-0.62%)
Jun 04, 2002	24.30	24.61	24.28	24.58	13,411,667	+0.31(+1.26%)
Jun 03, 2002	24.38	24.61	24.25	24.28	15,386,319	-0.11(-0.44%)
May 31, 2002	24.17	24.48	24.14	24.38	15,015,338	+0.29(+1.18%)
May 30, 2002	23.95	24.27	23.85	24.10	21,659,890	+0.24(+1.02%)
May 29, 2002	23.51	23.94	23.51	23.85	19,494,346	+0.39(+1.65%)
May 28, 2002	23.50	23.62	23.45	23.47	9,495,235	-0.00(-0.02%)
May 27, 2002	23.63	23.68	23.34	23.47	9,035,031	+0.00(+0.00%)
May 24, 2002	23.63	23.68	23.34	23.47	9,035,031	-0.14(-0.61%)
May 23, 2002	23.44	23.68	23.44	23.62	9,089,739	+0.16(+0.69%)
May 22, 2002	23.31	23.49	23.28	23.45	7,401,305	+0.14(+0.62%)
May 21, 2002	23.25	23.39	23.20	23.31	8,466,584	+0.17(+0.72%)
May 20, 2002	23.17	23.43	23.09	23.14	8,954,730	-0.04(-0.18%)
May 17, 2002	23.19	23.26	22.92	23.19	12,750,006	+0.00(+0.00%)
May 16, 2002	22.81	23.28	22.81	23.19	11,291,675	+0.36(+1.59%)
May 15, 2002	23.25	23.34	22.76	22.82	21,699,804	-0.56(-2.40%)
May 14, 2002	23.74	23.76	23.34	23.39	15,091,413	-0.35(-1.49%)
May 13, 2002	23.46	23.83	23.39	23.74	9,347,547	+0.36(+1.53%)
May 10, 2002	23.47	23.53	23.34	23.38	9,991,363	-0.16(-0.67%)
May 09, 2002	23.45	23.71	23.42	23.54	9,468,233	+0.09(+0.38%)
May 08, 2002	23.48	23.58	23.37	23.45	14,006,645	-0.24(-1.01%)
May 07, 2002	24.01	24.04	23.62	23.69	13,510,752	-0.17(-0.70%)
May 06, 2002	23.82	24.04	23.75	23.85	11,663,360	+0.14(+0.59%)
May 03, 2002	23.95	24.05	23.64	23.71	15,771,858	-0.13(-0.55%)
May 02, 2002	23.74	24.14	23.64	23.85	17,764,824	+0.26(+1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.